173,070$
1,90%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 172,03 | 173,47 | 171,10 | 173,01 | 1,87% | 1.735.780,00 |
27.03.2024 | 171,08 | 171,60 | 168,45 | 169,84 | -0,57% | 1.469.533,00 |
26.03.2024 | 169,37 | 171,61 | 169,13 | 170,81 | 1,09% | 1.704.551,00 |
25.03.2024 | 166,52 | 169,66 | 166,22 | 168,97 | 2,25% | 2.459.579,00 |
22.03.2024 | 163,00 | 165,57 | 162,50 | 165,25 | 1,90% | 1.572.501,00 |
21.03.2024 | 160,11 | 162,73 | 159,71 | 162,17 | 0,62% | 1.835.580,00 |
20.03.2024 | 162,11 | 162,86 | 160,52 | 161,17 | -0,73% | 1.536.614,00 |
19.03.2024 | 164,10 | 164,30 | 161,27 | 162,36 | -0,40% | 1.989.565,00 |
18.03.2024 | 161,33 | 163,33 | 160,83 | 163,01 | 0,50% | 1.503.356,00 |
15.03.2024 | 157,86 | 162,71 | 157,46 | 162,20 | 1,77% | 9.247.496,00 |
14.03.2024 | 159,76 | 160,56 | 158,12 | 159,38 | -0,44% | 1.596.676,00 |
13.03.2024 | 160,12 | 160,49 | 158,54 | 160,08 | 0,30% | 1.437.592,00 |
12.03.2024 | 160,00 | 160,70 | 158,02 | 159,60 | -0,21% | 1.732.720,00 |
11.03.2024 | 156,57 | 159,98 | 156,45 | 159,94 | 1,92% | 1.580.274,00 |
08.03.2024 | 156,17 | 157,43 | 155,59 | 156,92 | 0,18% | 1.145.354,00 |
07.03.2024 | 156,98 | 157,11 | 155,40 | 156,64 | -0,25% | 1.308.179,00 |
06.03.2024 | 156,41 | 157,21 | 154,76 | 157,04 | 0,17% | 1.802.617,00 |
05.03.2024 | 156,43 | 157,92 | 155,99 | 156,77 | 0,25% | 1.352.784,00 |
04.03.2024 | 154,32 | 156,45 | 153,87 | 156,38 | 0,79% | 1.661.807,00 |
01.03.2024 | 158,46 | 158,80 | 154,62 | 155,15 | -2,74% | 2.931.128,00 |
29.02.2024 | 160,89 | 160,89 | 158,30 | 159,52 | -0,67% | 2.632.813,00 |
28.02.2024 | 159,56 | 160,96 | 159,56 | 160,59 | 0,66% | 1.083.469,00 |
27.02.2024 | 159,44 | 160,17 | 158,26 | 159,54 | -0,16% | 1.270.276,00 |
26.02.2024 | 159,43 | 160,69 | 158,81 | 159,80 | 0,42% | 1.290.844,00 |
23.02.2024 | 160,16 | 161,20 | 158,87 | 159,13 | -0,66% | 1.636.312,00 |
22.02.2024 | 159,17 | 160,99 | 156,45 | 160,19 | 0,64% | 1.844.805,00 |
21.02.2024 | 160,30 | 161,11 | 158,18 | 159,17 | -0,34% | 1.657.228,00 |
20.02.2024 | 161,50 | 162,95 | 159,63 | 159,72 | -1,27% | 1.649.503,00 |
16.02.2024 | 162,00 | 164,43 | 161,50 | 161,78 | -0,07% | 1.777.742,00 |
15.02.2024 | 162,23 | 162,61 | 160,14 | 161,89 | 0,31% | 1.751.802,00 |
14.02.2024 | 159,17 | 161,76 | 157,95 | 161,39 | 1,77% | 1.444.121,00 |
13.02.2024 | 160,83 | 160,83 | 157,13 | 158,58 | -0,46% | 1.377.732,00 |
12.02.2024 | 160,79 | 160,99 | 158,91 | 159,32 | -0,44% | 1.196.135,00 |
09.02.2024 | 160,35 | 160,59 | 158,53 | 160,03 | -1,06% | 1.563.938,00 |
08.02.2024 | 163,00 | 168,05 | 159,95 | 161,75 | 1,99% | 3.791.928,00 |
07.02.2024 | 157,70 | 159,33 | 157,54 | 158,60 | 0,79% | 1.845.425,00 |
06.02.2024 | 156,45 | 157,86 | 156,02 | 157,35 | 0,33% | 965.099,00 |
05.02.2024 | 156,46 | 157,44 | 155,69 | 156,83 | -0,34% | 1.329.276,00 |
02.02.2024 | 156,99 | 158,20 | 156,62 | 157,37 | 0,76% | 1.088.332,00 |
01.02.2024 | 154,34 | 156,53 | 153,42 | 156,19 | 0,61% | 1.004.347,00 |
31.01.2024 | 156,85 | 157,29 | 154,99 | 155,25 | -0,79% | 1.310.006,00 |
30.01.2024 | 155,96 | 156,86 | 154,97 | 156,49 | 0,28% | 1.134.851,00 |
29.01.2024 | 157,28 | 158,12 | 155,73 | 156,06 | -1,46% | 1.253.565,00 |
26.01.2024 | 158,88 | 159,02 | 157,89 | 158,37 | -0,43% | 1.034.876,00 |
25.01.2024 | 158,39 | 159,36 | 156,93 | 159,06 | 1,04% | 1.248.644,00 |
24.01.2024 | 155,63 | 159,60 | 155,57 | 157,42 | 2,15% | 2.373.434,00 |
23.01.2024 | 155,39 | 156,79 | 153,84 | 154,11 | -0,82% | 1.140.175,00 |
22.01.2024 | 155,43 | 156,32 | 155,17 | 155,39 | 0,33% | 934.529,00 |
19.01.2024 | 155,00 | 156,52 | 154,13 | 154,88 | 1,28% | 1.989.714,00 |
18.01.2024 | 151,78 | 153,30 | 150,17 | 152,92 | 0,24% | 1.560.067,00 |
17.01.2024 | 151,56 | 153,88 | 150,97 | 152,55 | 0,69% | 1.609.944,00 |
16.01.2024 | 151,43 | 152,40 | 150,44 | 151,50 | 0,31% | 1.187.461,00 |
12.01.2024 | 151,00 | 151,20 | 148,86 | 151,03 | 0,44% | 1.115.380,00 |
11.01.2024 | 149,86 | 150,60 | 148,23 | 150,37 | 0,04% | 1.481.523,00 |
10.01.2024 | 151,05 | 152,00 | 149,91 | 150,31 | -0,44% | 1.322.455,00 |
09.01.2024 | 150,25 | 151,36 | 148,66 | 150,98 | 1,07% | 1.584.988,00 |
08.01.2024 | 149,94 | 150,79 | 148,58 | 149,38 | -0,40% | 2.396.591,00 |
05.01.2024 | 149,34 | 150,22 | 147,60 | 149,98 | 1,00% | 1.551.263,00 |
04.01.2024 | 147,08 | 151,46 | 147,08 | 148,50 | 2,41% | 3.172.877,00 |
03.01.2024 | 144,08 | 145,45 | 143,80 | 145,00 | 0,83% | 1.689.069,00 |
02.01.2024 | 140,33 | 143,91 | 140,33 | 143,81 | 2,74% | 2.250.015,00 |
29.12.2023 | 139,83 | 140,39 | 139,41 | 139,98 | 0,11% | 723.378,00 |
28.12.2023 | 138,07 | 139,87 | 138,07 | 139,82 | 1,03% | 900.467,00 |
27.12.2023 | 137,60 | 138,42 | 137,43 | 138,39 | 0,22% | 714.309,00 |
26.12.2023 | 137,40 | 138,69 | 137,07 | 138,08 | 0,49% | 703.429,00 |
22.12.2023 | 135,85 | 137,68 | 135,29 | 137,40 | 1,48% | 1.227.271,00 |
21.12.2023 | 135,70 | 135,92 | 134,17 | 135,40 | -0,16% | 1.511.143,00 |
20.12.2023 | 137,48 | 137,87 | 135,55 | 135,62 | -1,90% | 1.507.553,00 |
19.12.2023 | 138,75 | 138,87 | 137,68 | 138,25 | -0,36% | 1.738.223,00 |
18.12.2023 | 139,10 | 139,64 | 137,70 | 138,75 | -0,22% | 1.589.901,00 |
15.12.2023 | 138,11 | 141,95 | 138,00 | 139,06 | -0,13% | 3.198.710,00 |
14.12.2023 | 143,95 | 144,09 | 139,02 | 139,24 | -3,54% | 2.453.151,00 |
13.12.2023 | 143,74 | 144,56 | 143,06 | 144,35 | -0,01% | 1.351.794,00 |
12.12.2023 | 143,00 | 144,52 | 142,08 | 144,36 | 0,90% | 1.797.881,00 |
11.12.2023 | 140,99 | 144,99 | 140,00 | 143,07 | 2,69% | 2.447.425,00 |
08.12.2023 | 139,78 | 139,98 | 138,56 | 139,32 | 0,22% | 806.297,00 |
07.12.2023 | 138,82 | 139,90 | 138,02 | 139,02 | 0,38% | 1.685.821,00 |
06.12.2023 | 138,82 | 139,98 | 138,19 | 138,49 | -0,14% | 1.007.600,00 |
05.12.2023 | 138,70 | 139,68 | 137,48 | 138,68 | 0,03% | 1.193.805,00 |
04.12.2023 | 136,89 | 139,71 | 136,57 | 138,64 | 0,70% | 1.078.982,00 |
01.12.2023 | 136,94 | 138,00 | 136,53 | 137,68 | -0,14% | 1.033.490,00 |
30.11.2023 | 134,97 | 137,99 | 134,97 | 137,87 | 1,76% | 2.456.035,00 |
29.11.2023 | 135,46 | 136,35 | 134,61 | 135,49 | -0,69% | 1.041.129,00 |
28.11.2023 | 137,38 | 137,40 | 135,92 | 136,43 | -0,76% | 754.203,00 |
27.11.2023 | 136,45 | 137,82 | 136,28 | 137,47 | 0,63% | 1.167.679,00 |
24.11.2023 | 136,20 | 136,97 | 135,86 | 136,61 | 0,38% | 443.213,00 |
22.11.2023 | 135,38 | 136,62 | 134,77 | 136,09 | 0,84% | 1.034.339,00 |
21.11.2023 | 135,01 | 135,73 | 134,39 | 134,96 | 0,24% | 1.065.931,00 |
20.11.2023 | 133,21 | 134,88 | 132,74 | 134,64 | 0,34% | 1.090.985,00 |
17.11.2023 | 135,00 | 135,68 | 133,30 | 134,19 | -0,42% | 1.125.468,00 |
16.11.2023 | 131,99 | 135,30 | 131,65 | 134,75 | 2,42% | 2.356.431,00 |
15.11.2023 | 131,56 | 132,84 | 130,77 | 131,57 | -0,06% | 1.279.363,00 |
14.11.2023 | 129,92 | 132,31 | 129,18 | 131,65 | 1,39% | 1.064.072,00 |
13.11.2023 | 130,67 | 131,12 | 129,17 | 129,85 | -0,36% | 1.132.813,00 |
10.11.2023 | 129,51 | 130,43 | 128,33 | 130,32 | 1,03% | 818.140,00 |
09.11.2023 | 129,46 | 129,86 | 128,62 | 128,99 | -0,22% | 1.117.808,00 |
08.11.2023 | 129,42 | 129,78 | 127,93 | 129,28 | -0,29% | 795.184,00 |
07.11.2023 | 130,52 | 130,62 | 128,92 | 129,66 | -0,66% | 1.353.077,00 |
06.11.2023 | 131,80 | 132,30 | 129,47 | 130,52 | -0,92% | 1.171.358,00 |
03.11.2023 | 132,17 | 133,32 | 131,42 | 131,73 | 0,28% | 2.006.572,00 |